Dark

GLD20270115C230
GLD Jan 15 2027 230.00 Call (GLD270115C00230000)
option OPRA

Inactive

Jun 11, 2026

151.60-0.558%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	151.6000	151.6000	151.6000	151.6000	-0.558%	1	152	0.000%
2026-06-10	155.7300	155.7300	152.4500	152.4500	-18.957%	2	153	-0.558%
2026-06-02	188.1100	188.1100	188.1100	188.1100	-12.283%	2	153	-19.409%
2026-04-08	215.2400	215.2400	214.4500	214.4500	+14.802%	2	151	-29.308%
2026-03-26	186.8000	186.8000	186.8000	186.8000	-2.122%	1	151	-18.844%
2026-03-23	190.8500	190.8500	190.8500	190.8500	-3.215%	1	151	-20.566%
2026-03-20	197.1900	197.1900	197.1900	197.1900	-2.236%	1	152	-23.120%
2026-03-19	201.5100	201.7000	201.5100	201.7000	-24.879%	3	152	-24.839%
2026-03-02	268.5000	268.5000	268.5000	268.5000	+12.020%	3	154	-43.538%
2026-02-20	239.6900	239.6900	239.6900	239.6900	-1.645%	1	154	-36.752%
2026-02-09	244.2500	244.2500	243.7000	243.7000	+10.512%	3	155	-37.792%
2026-01-30	220.5200	220.5200	220.5200	220.5200	-9.011%	1	155	-31.253%
2026-01-26	246.0000	246.8000	242.3600	242.3600	+20.278%	8	155	-37.448%
2026-01-12	201.5000	201.5000	201.5000	201.5000	+6.215%	9	157	-24.764%
2026-01-07	189.7100	189.7100	189.7100	189.7100	-0.935%	1	157	-20.089%
2026-01-06	191.5000	191.5000	191.5000	191.5000	+2.406%	1	158	-20.836%
2026-01-05	187.0000	187.0000	187.0000	187.0000	-0.251%	2	156	-18.930%
2025-12-23	187.4700	187.4700	187.4700	187.4700	+12.818%	2	156	-19.134%
2025-12-03	166.1700	166.1700	166.1700	166.1700	+8.247%	36	156	-8.768%
2025-11-21	153.5200	153.5200	153.4400	153.5100	+0.821%	5	120	-1.244%
2025-11-20	152.2600	152.2600	152.2600	152.2600	+8.332%	4	124	-0.433%
2025-10-28	140.5500	140.5500	140.5500	140.5500	-4.433%	1	124	+7.862%
2025-10-27	147.0700	147.0700	147.0700	147.0700	-7.966%	1	125	+3.080%
2025-10-23	160.4600	160.4600	159.7100	159.8000	+4.924%	9	125	-5.131%
2025-10-22	152.3000	152.3000	152.3000	152.3000	-3.504%	1	128	-0.460%
2025-10-21	157.8300	157.8300	157.8300	157.8300	-10.730%	1	128	-3.947%
2025-10-20	176.8000	176.8000	176.8000	176.8000	+21.154%	1	128	-14.253%
2025-10-07	145.9300	145.9300	145.9300	145.9300	+14.133%	3	131	+3.885%
2025-09-23	127.7600	127.8600	127.7600	127.8600	+0.685%	12	131	+18.567%
2025-09-22	126.9900	126.9900	126.9900	126.9900	+8.538%	1	139	+19.379%
2025-09-15	117.0000	117.0000	117.0000	117.0000	+0.009%	1	139	+29.573%
2025-09-12	116.9900	116.9900	116.9900	116.9900	+2.533%	2	139	+29.584%
2025-09-11	114.1000	114.1000	114.1000	114.1000	-1.425%	1	141	+32.866%
2025-09-09	118.0000	118.0000	115.7500	115.7500	+16.860%	2	141	+30.972%
2025-08-29	98.3100	99.0500	98.3100	99.0500	+2.856%	2	140	+53.054%
2025-08-28	95.6000	96.3000	95.6000	96.3000	+1.294%	2	140	+57.425%
2025-08-27	95.0700	95.0700	95.0700	95.0700	+2.171%	1	141	+59.461%
2025-08-22	92.5000	93.0500	92.5000	93.0500	+3.677%	6	141	+62.923%
2025-08-19	89.8100	89.8100	89.7500	89.7500	-0.111%	2	141	+68.914%
2025-08-18	90.2000	90.2000	89.8500	89.8500	+0.391%	2	140	+68.726%
2025-08-14	90.2000	90.2000	89.5000	89.5000	-4.909%	2	139	+69.385%
2025-08-04	94.1200	94.1200	94.1200	94.1200	+2.249%	1	139	+61.071%
2025-08-01	91.1500	92.0500	91.1500	92.0500	+6.293%	4	139	+64.693%
2025-07-30	88.0000	88.0000	86.6000	86.6000	-2.697%	4	139	+75.058%
2025-07-28	89.0000	89.0000	89.0000	89.0000	-3.261%	2	139	+70.337%
2025-07-25	92.0000	92.0000	92.0000	92.0000	-5.738%	1	137	+64.783%
2025-07-22	97.2500	97.6000	97.2500	97.6000	+5.571%	4	137	+55.328%
2025-07-18	92.4000	92.4500	92.4000	92.4500	-0.366%	4	137	+63.981%
2025-07-11	93.0000	94.1500	92.7900	92.7900	+3.445%	5	141	+63.380%
2025-07-10	89.1500	89.7500	89.1500	89.7000	+2.643%	6	143	+69.008%
2025-06-30	86.7600	87.3900	86.7600	87.3900	+2.812%	5	144	+73.475%
2025-06-27	85.0000	85.0000	85.0000	85.0000	-5.608%	2	144	+78.353%
2025-06-24	89.5000	90.0500	89.5000	90.0500	-4.810%	3	144	+68.351%
2025-06-20	94.8200	94.8200	94.6000	94.6000	-0.400%	4	144	+60.254%
2025-06-03	94.9800	94.9800	94.9800	94.9800	-1.268%	2	143	+59.613%
2025-06-02	96.2000	96.2000	96.2000	96.2000	+7.522%	1	143	+57.588%
2025-05-30	90.5000	90.5000	89.2300	89.4700	-0.478%	6	143	+69.442%
2025-05-28	89.9000	89.9000	89.9000	89.9000	-5.666%	2	142	+68.632%
2025-05-23	94.4300	96.6500	94.4300	95.3000	+4.438%	8	142	+59.077%
2025-05-21	91.2500	91.2500	91.2500	91.2500	+1.933%	2	142	+66.137%
2025-05-20	89.5200	89.5200	89.5200	89.5200	+9.171%	2	142	+69.348%
2025-05-14	82.0000	82.0000	82.0000	82.0000	-13.684%	1	142	+84.878%
2025-05-09	95.0000	95.0000	95.0000	95.0000	+1.604%	2	142	+59.579%
2025-05-05	92.0000	93.5000	92.0000	93.5000	+8.595%	6	142	+62.139%
2025-05-02	86.1000	86.1000	86.1000	86.1000	+5.000%	4	142	+76.074%
2025-05-01	84.0000	84.0000	81.8000	82.0000	-11.255%	10	141	+84.878%
2025-04-29	92.4000	92.4000	92.4000	92.4000	-2.655%	1	140	+64.069%
2025-04-28	94.0000	95.5000	94.0000	94.9200	+6.056%	4	141	+59.713%
2025-04-25	90.3900	90.3900	88.8700	89.5000	-12.195%	10	139	+69.385%
2025-04-21	102.2700	102.2700	101.9300	101.9300	+11.704%	2	139	+48.730%
2025-04-17	91.2500	91.2500	91.2500	91.2500	-2.333%	1	139	+66.137%
2025-04-16	93.4300	93.4300	93.4300	93.4300	+8.969%	1	139	+62.261%
2025-04-11	85.7400	85.7400	85.7400	85.7400	+7.175%	2	139	+76.814%
2025-04-10	80.0000	80.0000	80.0000	80.0000	+8.108%	2	138	+89.500%
2025-04-09	74.0000	74.0000	74.0000	74.0000	+13.759%	4	140	+104.865%
2025-04-07	67.2500	67.2500	63.1000	65.0500	-3.772%	5	144	+133.051%
2025-04-04	66.5000	67.6000	65.5000	67.6000	-8.797%	52	144	+124.260%
2025-04-03	76.3500	76.3500	74.1200	74.1200	-2.022%	4	141	+104.533%
2025-04-02	75.6500	75.6500	75.6500	75.6500	-0.865%	1	139	+100.397%
2025-04-01	76.3100	76.3100	76.3100	76.3100	+1.140%	1	140	+98.663%
2025-03-31	73.8000	75.4500	73.8000	75.4500	+4.996%	3	140	+100.928%
2025-03-28	71.8600	71.8600	71.8600	71.8600	+5.676%	2	141	+110.966%
2025-03-21	68.0000	68.0000	68.0000	68.0000	-4.063%	4	141	+122.941%
2025-03-19	70.4000	70.8900	70.4000	70.8800	+4.697%	6	141	+113.883%
2025-03-18	67.8500	67.8500	67.7000	67.7000	+3.280%	30	138	+123.929%
2025-03-17	65.5500	65.5500	65.5500	65.5500	+0.769%	1	158	+131.274%
2025-03-14	65.0500	65.0500	65.0500	65.0500	+6.639%	2	158	+133.051%
2025-03-12	60.6400	61.0000	60.6400	61.0000	+1.245%	4	158	+148.525%
2025-03-11	58.7500	60.2500	58.7500	60.2500	+8.208%	52	158	+151.618%
2025-03-10	57.0000	57.0000	55.3500	55.6800	-7.646%	38	132	+172.270%
2025-03-06	60.1500	60.2900	60.1500	60.2900	+0.988%	6	111	+151.451%
2025-03-05	59.7000	59.7000	59.7000	59.7000	0.000%	10	111	+153.936%
2025-03-04	59.9200	61.0000	59.5300	59.7000	+8.585%	8	121	+153.936%
2025-02-28	53.8500	54.9800	53.5000	54.9800	-3.119%	114	121	+175.737%
2025-02-27	56.7500	56.7500	56.7500	56.7500	-9.345%	1	71	+167.137%
2025-02-24	62.6000	62.6000	62.6000	62.6000	-0.318%	1	71	+142.173%
2025-02-21	61.2000	62.8000	61.2000	62.8000	+5.635%	4	72	+141.401%
2025-02-18	59.0000	59.4500	59.0000	59.4500	+4.426%	2	73	+155.004%
2025-02-12	57.3200	57.3200	56.9300	56.9300	-0.280%	2	73	+166.292%
2025-02-10	57.3000	57.3000	56.0000	57.0900	+6.710%	5	78	+165.546%
2025-02-05	54.2000	54.2000	53.5000	53.5000	+5.315%	3	74	+183.364%
2025-01-31	51.8700	51.8700	50.8000	50.8000	+3.022%	10	74	+198.425%
2025-01-30	49.7000	49.7000	49.3100	49.3100	+3.876%	22	74	+207.443%
2025-01-27	45.4000	47.4700	45.4000	47.4700	-7.195%	31	81	+219.360%
2025-01-24	49.6500	51.1500	49.6500	51.1500	+5.139%	12	87	+196.383%
2025-01-21	48.1500	48.6500	48.1500	48.6500	+6.665%	10	70	+211.614%
2025-01-17	45.6100	45.6100	45.6100	45.6100	-4.979%	2	70	+232.383%
2025-01-16	47.0000	48.0000	46.5800	48.0000	+7.672%	7	70	+215.833%
2025-01-15	44.5800	44.5800	44.5800	44.5800	+8.073%	2	64	+240.063%
2025-01-14	43.4000	43.4000	41.2500	41.2500	-9.221%	2	62	+267.515%
2025-01-10	45.4400	45.4400	45.4400	45.4400	+8.449%	2	61	+233.627%
2025-01-08	41.9000	41.9000	41.9000	41.9000	+1.183%	3	63	+261.814%
2025-01-07	41.0400	41.5000	41.0400	41.4100	+5.557%	7	63	+266.095%
2025-01-06	39.3900	39.3900	39.2300	39.2300	-6.372%	3	58	+286.439%
2025-01-02	41.9000	41.9000	41.9000	41.9000	+1.502%	5	61	+261.814%
2024-12-26	41.2800	41.2800	41.2800	41.2800	+4.374%	2	61	+267.248%
2024-12-13	42.0000	42.0000	39.5000	39.5500	-8.976%	10	59	+283.312%
2024-12-12	43.4500	43.4500	43.4500	43.4500	+4.749%	1	57	+248.907%
2024-12-09	41.4800	41.4800	41.4800	41.4800	+3.700%	1	57	+265.477%
2024-12-06	40.0000	40.0000	40.0000	40.0000	+0.883%	6	58	+279.000%
2024-12-05	41.0000	41.0000	39.6500	39.6500	-3.879%	7	55	+282.346%
2024-11-18	39.3800	41.2500	39.3800	41.2500	+15.385%	7	54	+267.515%
2024-11-14	35.7500	35.7500	35.7500	35.7500	-24.658%	4	48	+324.056%
2024-11-07	46.3100	47.4500	46.3100	47.4500	-7.757%	17	44	+219.494%
2024-10-30	51.0800	53.2000	51.0800	51.4400	+1.021%	4	30	+194.712%
2024-10-29	51.3000	51.6100	50.9200	50.9200	+6.017%	3	30	+197.722%
2024-10-28	48.2700	49.8000	47.9400	48.0300	-0.641%	14	29	+215.636%
2024-10-25	46.5000	48.3400	46.5000	48.3400	+2.091%	12	16	+213.612%
2024-10-24	47.9100	47.9100	47.3500	47.3500	+1.828%	2	16	+220.169%
2024-10-23	48.3000	48.3000	46.5000	46.5000	-7.037%	2	15	+226.022%
2024-10-22	49.4000	50.0200	49.4000	50.0200	+9.214%	2	13	+203.079%
2024-10-17	45.8000	45.8000	45.8000	45.8000	+11.980%	1	12	+231.004%
2024-10-10	40.9000	40.9000	40.9000	40.9000	+6.816%	1	11	+270.660%
2024-10-09	38.6700	38.6700	38.2900	38.2900	-0.674%	4	11	+295.926%
2024-10-08	38.5500	38.5500	38.5500	38.5500	-8.801%	1	11	+293.256%
2024-10-07	42.2800	42.2800	41.8500	42.2700	-0.471%	3	11	+258.647%
2024-10-01	42.4700	42.4700	42.4700	42.4700	+5.990%	1	9	+256.958%
2024-09-30	39.8000	40.0700	39.8000	40.0700	-6.093%	2	8	+278.338%
2024-09-27	42.0300	42.6700	42.0300	42.6700	+8.824%	16	7	+255.285%
2024-09-23	39.2100	39.2100	39.2100	39.2100	+2.269%	3	3	+286.636%
2024-09-20	37.9800	38.3400	37.9800	38.3400	0.000%	4	2	+295.409%

.dark-mode .cntzFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cntzFt{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20270115C230GLD Jan 15 2027 230.00 Call (GLD270115C00230000)option OPRA

GLD20270115C230
GLD Jan 15 2027 230.00 Call (GLD270115C00230000)
option OPRA